Home Quote Ticker Local Radar Quotes Iframe Futures Markets Quotes Charts Options Market News Markets Page Portfolio DTN Ag Headlines
 
DTN Market News
DTN Weekly Average DDG Price Slightly Higher
DTN Early Word Grains 01/24 06:03
DTN Midday Grain Comments 01/24 11:11
DTN Closing Grain Comments 01/24 13:52
DTN Cattle Close/Trends 01/24 15:40
DTN Early Word Opening Livestock 01/24 06:23
DTN Midday Livestock Comments 01/24 12:03
DTN Closing Livestock Comment 01/24 16:09
DTN Chart Technical Points 01/24 16:30
US Direct Feeder Pigs 01/13

DTN Ag Headline News
Cattle on Feed Report Summary
Todd's Take
The 5thWave Forum
Stretching Hay
What Will China Buy?
Russ' Vintage Iron
Trump Thanks Farmers
Last MFP Payment Imminent
Agriculture Confidence Index

Quotes
 
@C - CORN - CBOT Last Chg
Mar 20 386'6 -6'4
May 20 392'0 -5'6
Jul 20 397'0 -5'4
Sep 20 395'2 -5'0
Dec 20 398'0 -5'0
Mar 21 407'2 -5'2
May 21 411'0 -4'6
Jul 21 413'6 -5'0
Sep 21 407'4 -3'4
Dec 21 406'0 -3'4
Mar 22 414'2 -3'0
May 22 423'4 -3'0
Jul 22 423'0 -3'6
Sep 22 420'4 -3'6
Dec 22 414'0 -2'0
Jul 23 428'0 -2'0
Dec 23 418'0 -1'4
 
@S - SOYBEANS - CBOT Last Chg
Mar 20 902'2 -7'4
May 20 916'2 -7'4
Jul 20 929'6 -7'4
Aug 20 934'4 -7'4
Sep 20 934'4 -7'6
Nov 20 938'6 -8'4
Jan 21 944'0 -8'0
Mar 21 937'2 -6'6
May 21 939'0 -5'4
Jul 21 944'0 -5'6
Aug 21 942'0 -4'4
Sep 21 933'0 -3'0
Nov 21 933'2 -4'4
Jan 22 937'4 1'0
Mar 22 937'4 1'0
May 22 937'4 1'0
Jul 22 955'4 1'0
Aug 22 949'2 1'0
Sep 22 949'2 1'0
Nov 22 950'0 -1'4
Jul 23 941'4 -1'4
Nov 23 940'4 -1'4
 
@LE - LIVE CATTLE - CME Last Chg
Feb 20 124.950 0.175
Apr 20 124.300 0.125
Jun 20 116.000 - 0.300
Aug 20 113.550 - 0.225
Oct 20 116.250 - 0.375
Dec 20 119.375 - 0.175
Feb 21 121.375 0.100
Apr 21 122.450 - 0.050
Jun 21 114.700 - 0.325
 
@HE - LEAN HOGS - CME Last Chg
Feb 20 66.875 -1.275
Apr 20 73.075 -1.900
May 20 79.550 -1.800
Jun 20 85.950 -1.425
Jul 20 86.725 -1.350
Aug 20 85.625 -1.375
Oct 20 73.600 -1.300
Dec 20 67.125 -0.900
Feb 21 70.000 -0.925
Apr 21 73.000 -1.025
May 21 77.500 -0.750
Jun 21 82.500 -0.850
 
@GF - FEEDER CATTLE - CME Last Chg
Jan 20 141.875 - 0.925
Mar 20 139.600 - 0.850
Apr 20 142.400 - 0.975
May 20 144.475 - 0.675
Aug 20 151.200 - 0.425
Sep 20 152.125 - 0.575
Oct 20 152.675 - 0.625
Nov 20 152.600 - 0.475

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 20 393'2 393'2 386'4 386'6 -6'4 387'2s 02:00P Chart for @C0H Options for @C0H
May 20 398'0 398'2 392'0 392'0 -5'6 392'6s 02:00P Chart for @C0K Options for @C0K
Jul 20 402'6 402'6 397'0 397'0 -5'4 397'6s 02:00P Chart for @C0N Options for @C0N
Sep 20 400'0 400'4 395'2 395'2 -5'0 395'6s 02:00P Chart for @C0U Options for @C0U
Dec 20 402'6 402'6 397'4 398'0 -5'0 398'2s 02:00P Chart for @C0Z Options for @C0Z
Mar 21 411'6 412'0 407'0 407'2 -5'2 407'6s 02:00P Chart for @C1H Options for @C1H
May 21 415'4 416'0 411'0 411'0 -4'6 411'6s 02:00P Chart for @C1K Options for @C1K
Jul 21 418'4 418'4 413'6 413'6 -5'0 414'2s 02:00P Chart for @C1N Options for @C1N
Sep 21 407'4 407'4 407'4 407'4 -3'4 406'2s 01/24 Chart for @C1U Options for @C1U
Dec 21 409'4 409'6 406'0 406'0 -3'4 406'6s 02:00P Chart for @C1Z Options for @C1Z
Mar 22 414'2 414'2 414'2 414'2 -3'0 414'4s 01/24 Chart for @C2H Options for @C2H
May 22 423'4 -3'0 415'0s 01/24 Chart for @C2K Options for @C2K
Jul 22 423'0 423'0 423'0 423'0 -3'6 422'0s 01/24 Chart for @C2N Options for @C2N
Sep 22 420'4 -3'6 420'4s 01/24 Chart for @C2U Options for @C2U
Dec 22 415'0 415'0 414'0 414'0 -2'0 412'6s 02:00P Chart for @C2Z Options for @C2Z
Jul 23 428'0 -2'0 421'6s 01/24 Chart for @C3N Options for @C3N
Dec 23 418'0 -1'4 416'0s 01/24 Chart for @C3Z Options for @C3Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 20 909'2 909'2 900'6 902'2 -7'4 902'0s 02:00P Chart for @S0H Options for @S0H
May 20 923'0 923'2 914'4 916'2 -7'4 915'6s 02:00P Chart for @S0K Options for @S0K
Jul 20 937'0 937'0 928'2 929'6 -7'4 929'4s 02:00P Chart for @S0N Options for @S0N
Aug 20 941'2 941'2 933'2 934'4 -7'4 934'2s 01/24 Chart for @S0Q Options for @S0Q
Sep 20 940'4 941'4 933'6 934'4 -7'6 934'2s 01/24 Chart for @S0U Options for @S0U
Nov 20 947'0 947'0 938'2 938'6 -8'4 938'6s 02:00P Chart for @S0X Options for @S0X
Jan 21 951'2 951'2 943'2 944'0 -8'0 944'0s 02:00P Chart for @S1F Options for @S1F
Mar 21 943'0 943'6 936'6 937'2 -6'6 937'4s 01/24 Chart for @S1H Options for @S1H
May 21 940'6 941'0 938'0 939'0 -5'4 939'2s 01/24 Chart for @S1K Options for @S1K
Jul 21 943'6 945'0 942'6 944'0 -5'6 943'2s 01/24 Chart for @S1N Options for @S1N
Aug 21 942'0 -4'4 941'2s 01/24 Chart for @S1Q Options for @S1Q
Sep 21 933'0 -3'0 932'4s 01/24 Chart for @S1U Options for @S1U
Nov 21 935'0 935'0 931'0 933'2 -4'4 931'2s 02:00P Chart for @S1X Options for @S1X
Jan 22 937'4 1'0 937'4s 01/24 Chart for @S2F Options for @S2F
Mar 22 937'4 1'0 937'4s 01/24 Chart for @S2H Options for @S2H
May 22 937'4 1'0 937'4s 01/24 Chart for @S2K Options for @S2K
Jul 22 955'4 1'0 949'2s 01/24 Chart for @S2N Options for @S2N
Aug 22 949'2 1'0 949'2s 01/24 Chart for @S2Q Options for @S2Q
Sep 22 949'2 1'0 949'2s 01/24 Chart for @S2U Options for @S2U
Nov 22 950'0 -1'4 941'4s 01/24 Chart for @S2X Options for @S2X
Jul 23 941'4 -1'4 941'4s 01/24 Chart for @S3N Options for @S3N
Nov 23 940'4 -1'4 940'4s 01/24 Chart for @S3X Options for @S3X
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 20 124.825 125.225 124.100 124.950 0.175 124.850s 01/24 Chart for @LE0G Options for @LE0G
Apr 20 124.200 124.475 123.350 124.300 0.125 124.300s 01/24 Chart for @LE0J Options for @LE0J
Jun 20 116.350 116.375 115.500 116.000 - 0.300 116.025s 01/24 Chart for @LE0M Options for @LE0M
Aug 20 113.875 113.950 113.150 113.550 - 0.225 113.625s 01/24 Chart for @LE0Q Options for @LE0Q
Oct 20 116.500 116.600 115.725 116.250 - 0.375 116.150s 01/24 Chart for @LE0V Options for @LE0V
Dec 20 119.600 119.725 118.925 119.375 - 0.175 119.450s 01/24 Chart for @LE0Z Options for @LE0Z
Feb 21 121.550 121.600 120.875 121.375 0.100 121.475s 01/24 Chart for @LE1G Options for @LE1G
Apr 21 122.050 122.450 122.000 122.450 - 0.050 122.450s 01/24 Chart for @LE1J Options for @LE1J
Jun 21 114.975 115.075 114.525 114.700 - 0.325 114.950s 01/24 Chart for @LE1M Options for @LE1M
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 20 68.400 68.400 66.750 66.875 -1.275 67.225s 01/24 Chart for @HE0G Options for @HE0G
Apr 20 75.350 75.350 72.825 73.075 -1.900 73.450s 01/24 Chart for @HE0J Options for @HE0J
May 20 80.875 80.875 79.200 79.550 -1.800 79.975s 01/24 Chart for @HE0K Options for @HE0K
Jun 20 87.675 87.675 85.450 85.950 -1.425 86.400s 01/24 Chart for @HE0M Options for @HE0M
Jul 20 88.300 88.300 86.250 86.725 -1.350 87.150s 01/24 Chart for @HE0N Options for @HE0N
Aug 20 87.450 87.450 85.300 85.625 -1.375 86.075s 01/24 Chart for @HE0Q Options for @HE0Q
Oct 20 75.475 75.475 73.300 73.600 -1.300 74.175s 01/24 Chart for @HE0V Options for @HE0V
Dec 20 68.425 68.500 66.850 67.125 -0.900 67.750s 01/24 Chart for @HE0Z Options for @HE0Z
Feb 21 71.825 71.825 69.975 70.000 -0.925 70.525s 01/24 Chart for @HE1G Options for @HE1G
Apr 21 74.275 74.275 73.000 73.000 -1.025 73.400s 01/24 Chart for @HE1J Options for @HE1J
May 21 77.500 -0.750 77.500s 01/24 Chart for @HE1K Options for @HE1K
Jun 21 82.500 82.500 82.500 82.500 -0.850 82.500s 01/24 Chart for @HE1M Options for @HE1M
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 20 142.775 143.125 141.725 141.875 - 0.925 141.850s 01/24 Chart for @GF0F Options for @GF0F
Mar 20 140.350 141.125 139.200 139.600 - 0.850 139.675s 01/24 Chart for @GF0H Options for @GF0H
Apr 20 143.350 143.800 142.000 142.400 - 0.975 142.500s 01/24 Chart for @GF0J Options for @GF0J
May 20 145.100 145.525 143.900 144.475 - 0.675 144.475s 01/24 Chart for @GF0K Options for @GF0K
Aug 20 152.000 152.250 150.700 151.200 - 0.425 151.300s 01/24 Chart for @GF0Q Options for @GF0Q
Sep 20 152.750 153.325 151.950 152.125 - 0.575 152.375s 01/24 Chart for @GF0U Options for @GF0U
Oct 20 153.100 153.350 152.350 152.675 - 0.625 152.675s 01/24 Chart for @GF0V Options for @GF0V
Nov 20 152.850 153.325 152.250 152.600 - 0.475 152.600s 01/24 Chart for @GF0X Options for @GF0X
My Custom Markets
Symbol Open High Low Last Change Close Time More


DTN Blogs & Forums

5-day Forecast for Yankton, SD
Change Zip Code: 
Date Sun
1/26
Mon
1/27
Tue
1/28
Wed
1/29
Thu
1/30
Weather
Condition
Partly Cloudy Snow Showers Snow Showers Mostly Cloudy Mostly Cloudy
Weather Partly Cloudy Snow Showers Snow Showers Mostly Cloudy Mostly Cloudy
Temp
L/H (°F)
17/40 21/29 19/32 19/31 19/33
Feels
Like

L/H (°F)
20/32 14/20 11/25 12/23 13/33
Dew Point
(°F)
28 24 22 21 21
Humidity
(%)
74 94 91 91 87
Wind
Speed

(mph)
10 8 6 7 2
Precip
(%)
- 20 79 - -
Precip
Amt
(in.)
None S: <1/4
L: 0.02
S: <1/4
L: 0.01
None None
Evap
(in./day)
0.04 0.01 0.02 0.02 0.02
View complete Local Weather


My Market Watch
Click Here to Customize
Commodities
@C0H 386'6 -6'4
@S0H 902'2 -7'4
@W0H 571'6 -7'0
@O0H 303'2 -13'2
Stocks
MSFT 165.040000 - 1.680000
WMT 114.370000
XOM 66.320000
TWX



Intraday Commodities
@CH0

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C0H)
Exchange:  CBOT
Last Trade:  386'6
Change:  -6'4
Bid:  386'4
Ask:  386'4
Today's High:  393'2
Today's Low:  386'4
Volume:  196,121
Open:  393'2
Settle:  387'2s
Prev:  393'6
Contract High: 
Contract Low: 
Updated:  Jan-24-2020
1:19:00PM
Delay Time:  10 Minutes


DTN/PF Renewable Fuels
Latest DTN/PF Renewable Fuels News
Tuesday, December 3, 2019 3:34PM CST
A public comment period recently closed on a proposed rule to account for small-refinery exemptions in the Renewable Fuel Standard.

Thursday, December 19, 2019 11:35AM CST

Wednesday, January 8, 2020 2:50PM CST


 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN